Best Buy Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	78.740	79.780	78.300	79.240	66.000	2,322,600
2022-12-19	79.950	80.990	79.350	79.800	66.467	2,312,200
2022-12-16	80.030	81.140	78.880	79.480	66.200	4,094,800
2022-12-15	79.970	80.950	79.220	80.780	67.283	3,623,200
2022-12-14	80.950	82.710	80.380	80.820	67.316	4,318,300
2022-12-13	85.120	85.440	82.880	84.070	70.023	3,229,600
2022-12-12	81.170	82.730	80.670	82.470	68.690	2,801,100
2022-12-09	82.490	83.330	81.550	81.810	67.408	2,443,100
2022-12-08	81.690	83.860	81.050	83.400	68.718	3,105,800
2022-12-07	82.630	84.140	81.100	81.370	67.045	3,710,100
2022-12-06	84.180	84.620	82.740	83.280	68.619	3,617,500
2022-12-05	85.850	86.840	83.870	84.320	69.476	3,812,200
2022-12-02	85.420	87.140	84.910	86.600	71.354	2,693,100
2022-12-01	85.500	86.760	84.900	86.470	71.247	3,357,700
2022-11-30	84.090	85.650	83.300	85.300	70.283	6,201,000
2022-11-29	82.210	84.530	82.050	84.160	69.344	4,073,600
2022-11-28	81.160	82.540	81.150	82.090	67.638	4,056,100
2022-11-25	82.250	83.290	81.100	81.230	66.930	2,343,600
2022-11-23	79.990	82.390	79.790	82.390	67.886	6,271,000
2022-11-22	77.200	79.960	76.000	79.880	65.817	17,603,100
2022-11-21	71.430	71.510	69.360	70.830	58.361	4,034,800
2022-11-18	71.190	72.180	70.790	72.050	59.366	3,266,500
2022-11-17	68.220	70.080	67.400	70.030	57.702	3,349,800
2022-11-16	72.110	72.110	69.110	69.120	56.952	4,475,900
2022-11-15	76.130	77.480	74.950	75.600	62.291	2,277,400
2022-11-14	74.170	75.580	74.130	74.260	61.187	2,472,000
2022-11-11	72.140	75.440	71.940	74.550	61.426	2,400,400
2022-11-10	70.590	73.310	70.180	72.030	59.349	2,653,900
2022-11-09	67.880	69.130	67.230	67.300	55.452	2,138,300
2022-11-08	69.290	70.670	67.770	68.820	56.705	1,917,700
2022-11-07	68.910	69.450	67.390	68.660	56.573	1,978,500
2022-11-04	68.300	69.550	66.830	68.200	56.194	2,107,000
2022-11-03	65.380	67.650	65.020	67.070	55.263	2,603,900
2022-11-02	68.640	69.230	65.970	66.010	54.389	3,223,500
2022-11-01	69.470	69.970	68.110	68.880	56.754	3,128,000
2022-10-31	67.950	69.310	67.280	68.410	56.367	4,339,000
2022-10-28	65.880	68.450	65.730	68.350	56.317	2,344,500
2022-10-27	66.430	66.680	65.140	65.840	54.249	2,451,000
2022-10-26	65.920	67.470	65.170	65.990	54.373	2,340,400
2022-10-25	64.240	65.800	64.080	65.690	54.126	2,602,100
2022-10-24	64.220	64.980	63.170	63.800	52.568	2,813,600
2022-10-21	62.560	64.230	61.850	63.770	52.544	2,328,700
2022-10-20	63.780	65.400	62.520	62.850	51.786	1,900,700
2022-10-19	64.290	65.380	63.170	63.740	52.519	3,884,200
2022-10-18	67.290	68.700	65.880	66.560	54.842	2,320,200
2022-10-17	64.600	66.410	64.360	65.590	54.043	2,786,500
2022-10-14	65.300	65.700	63.050	63.350	52.198	1,753,700
2022-10-13	61.790	65.000	60.790	64.510	53.153	2,733,800
2022-10-12	63.810	64.150	63.050	63.200	52.074	1,661,900
2022-10-11	63.470	65.400	63.280	63.850	52.609	2,404,100
2022-10-10	64.720	64.820	62.420	63.340	52.189	2,026,100
2022-10-07	65.530	65.790	64.180	64.530	53.170	1,878,200
2022-10-06	67.750	68.000	66.700	66.810	55.048	1,773,000
2022-10-05	66.180	68.580	66.180	67.900	55.947	2,927,800
2022-10-04	65.130	67.630	65.130	67.400	55.535	2,487,800
2022-10-03	64.230	64.960	62.870	63.670	52.461	3,227,000
2022-09-30	64.390	65.540	62.420	63.340	52.189	2,909,900
2022-09-29	66.420	66.420	64.020	65.080	53.623	2,666,300
2022-09-28	66.250	67.860	65.920	67.440	55.567	3,146,100
2022-09-27	66.080	67.580	65.160	65.410	53.895	2,854,200

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-08-04	3:2
2002-05-13	3:2
1999-03-19	2:1
1998-05-27	2:1
1994-04-29	2:1
1993-09-02	3:2

Dividends

Ex-date	Amount
2026-09-17	0.9600 USD
2026-06-18	0.9600 USD
2026-03-24	0.9600 USD
2025-12-16	0.9500 USD
2025-09-18	0.9500 USD
2025-06-18	0.9500 USD
2025-03-25	0.9500 USD
2024-12-17	0.9400 USD
2024-09-19	0.9400 USD
2024-06-20	0.9400 USD
2024-03-20	0.9400 USD
2023-12-11	0.9200 USD
2023-09-18	0.9200 USD
2023-06-14	0.9200 USD
2023-03-22	0.9200 USD
2022-12-12	0.8800 USD
2022-09-19	0.8800 USD
2022-06-13	0.8800 USD
2022-03-23	0.8800 USD
2021-12-13	0.7000 USD
2021-09-13	0.7000 USD
2021-06-16	0.7000 USD
2021-03-17	0.7000 USD
2020-12-14	0.5500 USD
2020-09-14	0.5500 USD
2020-06-10	0.5500 USD
2020-03-18	0.5500 USD
2019-12-16	0.5000 USD
2019-09-18	0.5000 USD
2019-06-12	0.5000 USD
2019-03-19	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.